網屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,161 | 1,210 | 1,151 | 1,193 | +32 | +2.8% | 65,300 |
| 2022/03/30 | 1,125 | 1,171 | 1,111 | 1,161 | +51 | +4.6% | 75,500 |
| 2022/03/29 | 1,095 | 1,140 | 1,095 | 1,110 | +24 | +2.2% | 60,100 |
| 2022/03/28 | 1,198 | 1,198 | 1,080 | 1,086 | -92 | -7.8% | 125,400 |
| 2022/03/25 | 1,220 | 1,221 | 1,175 | 1,178 | -42 | -3.4% | 79,200 |
| 2022/03/24 | 1,210 | 1,224 | 1,168 | 1,220 | -10 | -0.8% | 97,300 |
| 2022/03/23 | 1,217 | 1,275 | 1,212 | 1,230 | +19 | +1.6% | 159,000 |
| 2022/03/22 | 1,251 | 1,310 | 1,190 | 1,211 | -15 | -1.2% | 147,300 |
| 2022/03/18 | 1,150 | 1,240 | 1,150 | 1,226 | +78 | +6.8% | 113,800 |
| 2022/03/17 | 1,158 | 1,179 | 1,136 | 1,148 | +12 | +1.1% | 36,700 |
| 2022/03/16 | 1,175 | 1,198 | 1,128 | 1,136 | -39 | -3.3% | 51,800 |
| 2022/03/15 | 1,189 | 1,197 | 1,126 | 1,175 | -51 | -4.2% | 106,600 |
| 2022/03/14 | 1,187 | 1,348 | 1,170 | 1,226 | +129 | +11.8% | 576,400 |
| 2022/03/11 | 1,072 | 1,198 | 1,006 | 1,097 | +25 | +2.3% | 214,500 |
| 2022/03/10 | 1,131 | 1,137 | 1,064 | 1,072 | +1 | +0.1% | 80,200 |
| 2022/03/09 | 1,136 | 1,159 | 1,060 | 1,071 | -41 | -3.7% | 49,300 |
| 2022/03/08 | 1,344 | 1,383 | 1,090 | 1,112 | -248 | -18.2% | 146,100 |
| 2022/03/07 | 1,351 | 1,444 | 1,312 | 1,360 | -90 | -6.2% | 146,700 |
| 2022/03/04 | 1,419 | 1,450 | 1,250 | 1,450 | -14 | -1% | 341,700 |
| 2022/03/03 | 1,600 | 1,616 | 1,384 | 1,464 | -75 | -4.9% | 585,500 |
| 2022/03/02 | 1,340 | 1,565 | 1,277 | 1,539 | +197 | +14.7% | 1,506,000 |
| 2022/03/01 | 1,162 | 1,342 | 1,162 | 1,342 | +300 | +28.8% | 493,800 |
| 2022/02/28 | 1,071 | 1,142 | 1,029 | 1,042 | -19 | -1.8% | 43,300 |
| 2022/02/25 | 966 | 1,078 | 945 | 1,061 | +131 | +14.1% | 40,400 |
| 2022/02/24 | 992 | 992 | 916 | 930 | -65 | -6.5% | 19,100 |
| 2022/02/22 | 999 | 1,020 | 982 | 995 | -16 | -1.6% | 9,300 |
| 2022/02/21 | 1,039 | 1,039 | 1,007 | 1,011 | -31 | -3% | 8,600 |
| 2022/02/18 | 1,015 | 1,049 | 998 | 1,042 | +10 | +1% | 20,100 |
| 2022/02/17 | 1,110 | 1,110 | 1,032 | 1,032 | -78 | -7% | 30,400 |
| 2022/02/16 | 1,160 | 1,170 | 1,100 | 1,110 | -19 | -1.7% | 18,700 |
| 2022/02/15 | 1,218 | 1,227 | 1,112 | 1,129 | -96 | -7.8% | 19,000 |
| 2022/02/14 | 1,264 | 1,264 | 1,215 | 1,225 | -98 | -7.4% | 21,600 |
| 2022/02/10 | 1,364 | 1,404 | 1,282 | 1,323 | +49 | +3.8% | 68,300 |
| 2022/02/09 | 1,209 | 1,282 | 1,209 | 1,274 | +56 | +4.6% | 12,500 |
| 2022/02/08 | 1,220 | 1,263 | 1,205 | 1,218 | -23 | -1.9% | 6,600 |
| 2022/02/07 | 1,245 | 1,250 | 1,201 | 1,241 | +15 | +1.2% | 3,800 |
| 2022/02/04 | 1,225 | 1,233 | 1,200 | 1,226 | -5 | -0.4% | 10,400 |
| 2022/02/03 | 1,271 | 1,277 | 1,220 | 1,231 | -78 | -6% | 12,400 |
| 2022/02/02 | 1,259 | 1,330 | 1,259 | 1,309 | +50 | +4% | 15,900 |
| 2022/02/01 | 1,211 | 1,320 | 1,211 | 1,259 | +65 | +5.4% | 28,100 |
| 2022/01/31 | 1,225 | 1,225 | 1,155 | 1,194 | -31 | -2.5% | 16,700 |
| 2022/01/28 | 1,153 | 1,225 | 1,126 | 1,225 | +77 | +6.7% | 26,300 |
| 2022/01/27 | 1,281 | 1,285 | 1,110 | 1,148 | -163 | -12.4% | 47,100 |
| 2022/01/26 | 1,250 | 1,326 | 1,250 | 1,311 | +55 | +4.4% | 15,100 |
| 2022/01/25 | 1,377 | 1,377 | 1,222 | 1,256 | -129 | -9.3% | 45,400 |
| 2022/01/24 | 1,380 | 1,450 | 1,342 | 1,385 | -7 | -0.5% | 21,400 |
| 2022/01/21 | 1,444 | 1,472 | 1,370 | 1,392 | -80 | -5.4% | 23,500 |
| 2022/01/20 | 1,453 | 1,472 | 1,360 | 1,472 | +19 | +1.3% | 30,400 |
| 2022/01/19 | 1,480 | 1,521 | 1,431 | 1,453 | -81 | -5.3% | 34,500 |
| 2022/01/18 | 1,487 | 1,594 | 1,461 | 1,534 | +39 | +2.6% | 29,900 |
801～
850
件表示中 / 866件
類似銘柄と比較する
現在ご覧いただいている「網 屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 網 屋 | 323,500円 | +20.6% | +9.2% | 0.00% | 63.05倍 | 12.57倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ブレインＰ | 125,600円 | +11.7% | +32.6% | 0.64% | 21.87倍 | 4.31倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ダイナミクマ | 118,400円 | -6.2% | - | 0.00% | - | 3.13倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| ＥＬＥＭＥＮＴＳ | 112,800円 | +46.6% | - | 0.00% | - | 13.22倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| オプティム | 50,100円 | +10.0% | -19.4% | 0.00% | 27.60倍 | 3.28倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
